Stockscreener 앱 받기
48.28
0.04%
0.02
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $48.68 | $47.84 | $0.84 | 3,456,151.0 | +0.04% |
| 2024-12-19 | $48.63 | $48.20 | $0.425 | 1,836,291.0 | -0.25% |
| 2024-12-18 | $49.92 | $48.35 | $1.57 | 1,841,416.0 | -2.54% |
| 2024-12-17 | $49.77 | $49.58 | $0.19 | 1,448,077.0 | +0.02% |
| 2024-12-16 | $49.85 | $49.59 | $0.26 | 1,231,474.0 | -0.52% |
| 2024-12-13 | $50.00 | $49.68 | $0.32 | 4,035,547.0 | +0.63% |
| 2024-12-12 | $50.00 | $49.58 | $0.42 | 1,194,005.0 | -0.62% |
| 2024-12-11 | $49.90 | $49.61 | $0.29 | 2,339,485.0 | +0.32% |
| 2024-12-10 | $50.07 | $49.70 | $0.3745 | 788,631.0 | -0.88% |
| 2024-12-09 | $50.59 | $50.14 | $0.45 | 888,235.0 | -0.04% |
| 2024-12-06 | $50.41 | $50.07 | $0.335 | 1,573,090.0 | +0.34% |
| 2024-12-05 | $50.07 | $49.84 | $0.23 | 2,269,637.0 | +1.28% |
| 2024-12-04 | $49.59 | $49.28 | $0.31 | 1,058,818.0 | +0.71% |
| 2024-12-03 | $49.16 | $48.76 | $0.405 | 1,395,940.0 | +0.68% |
| 2024-12-02 | $48.80 | $48.11 | $0.69 | 1,647,420.0 | +0.29% |
| 2024-11-29 | $48.58 | $47.92 | $0.65 | 1,302,416.0 | +1.50% |
| 2024-11-27 | $47.91 | $47.62 | $0.285 | 3,248,726.0 | +0.46% |
| 2024-11-26 | $48.07 | $47.51 | $0.56 | 1,443,603.0 | -0.67% |
| 2024-11-25 | $48.33 | $47.86 | $0.47 | 1,473,009.0 | +0.52% |
| 2024-11-22 | $47.83 | $47.44 | $0.385 | 2,371,593.0 | -0.04% |
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 연도별 가격 이력
이 심층 분석에서는 Spdr Euro Stoxx 50 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Euro Stoxx 50 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.59 | $47.84 | $2.75 | 30,460,368.0 | -0.60% |
| 2024-11 | $50.99 | $47.37 | $3.62 | 34,846,335.0 | -3.34% |
| 2024-10 | $53.06 | $49.81 | $3.25 | 13,951,940.0 | -5.62% |
| 2024-09 | $54.16 | $49.83 | $4.33 | 20,019,437.0 | +1.35% |
| 2024-08 | $52.77 | $47.11 | $5.66 | 24,020,329.0 | +4.41% |
| 2024-07 | $52.54 | $49.34 | $3.20 | 29,689,018.0 | +0.56% |
| 2024-06 | $53.84 | $49.77 | $4.08 | 34,865,756.0 | -5.48% |
| 2024-05 | $53.93 | $50.11 | $3.82 | 20,389,710.0 | +4.81% |
| 2024-04 | $53.02 | $49.89 | $3.13 | 35,546,725.0 | -3.90% |
| 2024-03 | $52.81 | $50.41 | $2.40 | 22,929,183.0 | +3.63% |
| 2024-02 | $50.85 | $47.55 | $3.30 | 19,418,809.0 | +5.98% |
| 2024-01 | $48.53 | $45.44 | $3.09 | 29,541,647.0 | +0.08% |
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $48.19 | $45.64 | $2.55 | 27,062,341.0 | +4.55% |
| 2023-11 | $46.06 | $41.03 | $5.03 | 30,914,989.0 | +11.13% |
| 2023-10 | $42.78 | $40.23 | $2.55 | 34,547,759.0 | -2.05% |
| 2023-09 | $44.89 | $41.10 | $3.79 | 28,532,655.0 | -5.76% |
| 2023-08 | $46.61 | $43.41 | $3.20 | 28,046,802.0 | -5.21% |
| 2023-07 | $47.40 | $43.77 | $3.62 | 27,368,131.0 | +2.28% |
| 2023-06 | $47.00 | $44.15 | $2.85 | 31,456,055.0 | +4.41% |
| 2023-05 | $46.52 | $43.72 | $2.80 | 29,545,230.0 | -4.92% |
| 2023-04 | $46.68 | $44.73 | $1.95 | 30,356,485.0 | +3.16% |
| 2023-03 | $45.06 | $40.63 | $4.43 | 57,093,715.0 | +4.78% |
| 2023-02 | $44.50 | $42.19 | $2.31 | 38,092,135.0 | -1.61% |
| 2023-01 | $43.70 | $39.06 | $4.64 | 44,760,653.0 | +12.53% |
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.24 | $38.41 | $2.83 | 45,414,944.0 | -3.37% |
| 2022-11 | $40.12 | $33.28 | $6.84 | 66,585,718.0 | +16.87% |
| 2022-10 | $34.87 | $30.13 | $4.74 | 62,208,952.0 | +11.41% |
| 2022-09 | $35.59 | $30.25 | $5.34 | 68,900,155.0 | -9.10% |
| 2022-08 | $37.42 | $33.79 | $3.63 | 40,500,086.0 | -7.26% |
| 2022-07 | $36.52 | $32.19 | $4.34 | 61,132,661.0 | +4.89% |
| 2022-06 | $40.42 | $32.12 | $8.30 | 56,320,150.0 | -12.70% |
| 2022-05 | $40.06 | $36.01 | $4.05 | 122,758,658.0 | +4.98% |
| 2022-04 | $41.76 | $37.44 | $4.32 | 92,129,845.0 | -7.75% |
| 2022-03 | $43.00 | $35.82 | $7.18 | 134,044,112.0 | -1.41% |
| 2022-02 | $46.47 | $40.54 | $5.93 | 71,702,452.0 | -7.92% |
| 2022-01 | $47.77 | $43.48 | $4.29 | 56,712,907.0 | -2.85% |
1.17%
0.28%
자본화:
|
볼륨(24시간):